The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 290.55
-0.60 (-0.21%)
Aug 21, 2026, 3:30 PM IST
NSE:SCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 292.45 | 294.70 | 290.00 | 290.55 | 290.55 | -0.21% | 1,062,239 |
| Aug 20, 2026 | 296.85 | 296.85 | 290.15 | 291.15 | 291.15 | -1.42% | 1,187,896 |
| Aug 19, 2026 | 298.00 | 300.20 | 294.00 | 295.35 | 295.35 | -0.14% | 1,995,957 |
| Aug 18, 2026 | 285.00 | 297.45 | 284.10 | 295.75 | 295.75 | 3.26% | 2,739,647 |
| Aug 17, 2026 | 292.25 | 293.40 | 285.55 | 286.40 | 286.40 | -2.00% | 1,543,079 |
| Aug 14, 2026 | 295.60 | 298.35 | 291.05 | 292.25 | 292.25 | -0.75% | 1,244,758 |
| Aug 13, 2026 | 297.00 | 303.70 | 292.65 | 294.45 | 294.45 | -1.46% | 1,780,757 |
| Aug 12, 2026 | 294.00 | 300.95 | 293.35 | 298.80 | 298.80 | 1.65% | 2,156,081 |
| Aug 11, 2026 | 295.80 | 298.65 | 291.35 | 293.95 | 293.95 | -0.34% | 1,857,143 |
| Aug 10, 2026 | 305.75 | 305.95 | 294.00 | 294.95 | 294.95 | -3.22% | 2,731,094 |
| Aug 7, 2026 | 316.60 | 320.00 | 302.10 | 304.75 | 304.75 | -1.25% | 13,810,526 |
| Aug 6, 2026 | 302.45 | 311.00 | 300.55 | 308.60 | 308.60 | 2.63% | 5,638,778 |
| Aug 5, 2026 | 302.35 | 304.85 | 297.55 | 300.70 | 300.70 | -0.07% | 2,382,016 |
| Aug 4, 2026 | 297.55 | 306.50 | 297.55 | 300.90 | 300.90 | 2.82% | 8,886,690 |
| Aug 3, 2026 | 294.00 | 295.75 | 290.70 | 292.65 | 292.65 | 0.41% | 1,989,074 |
| Jul 31, 2026 | 279.45 | 292.80 | 278.05 | 291.45 | 291.45 | 4.67% | 3,464,200 |
| Jul 30, 2026 | 278.55 | 281.25 | 275.35 | 278.45 | 278.45 | -0.05% | 910,358 |
| Jul 29, 2026 | 280.40 | 282.80 | 277.70 | 278.60 | 278.60 | -0.11% | 1,056,755 |
| Jul 28, 2026 | 285.00 | 285.50 | 277.50 | 278.90 | 278.90 | -1.73% | 1,467,397 |
| Jul 27, 2026 | 277.15 | 287.10 | 275.40 | 283.80 | 283.80 | 3.16% | 2,204,031 |
| Jul 24, 2026 | 265.50 | 277.20 | 260.20 | 275.10 | 275.10 | 2.42% | 2,357,392 |
| Jul 23, 2026 | 268.50 | 271.40 | 266.05 | 268.60 | 268.60 | -0.07% | 1,384,176 |
| Jul 22, 2026 | 277.00 | 279.80 | 267.15 | 268.80 | 268.80 | -2.93% | 1,792,928 |
| Jul 21, 2026 | 281.00 | 283.50 | 276.10 | 276.90 | 276.90 | -1.34% | 1,322,936 |
| Jul 20, 2026 | 281.80 | 283.95 | 278.55 | 280.65 | 280.65 | -0.39% | 977,307 |
| Jul 17, 2026 | 290.50 | 290.50 | 281.00 | 281.75 | 281.75 | -3.01% | 1,587,449 |
| Jul 16, 2026 | 288.95 | 296.00 | 288.50 | 290.50 | 290.50 | 0.99% | 2,030,859 |
| Jul 15, 2026 | 284.70 | 290.00 | 282.90 | 287.65 | 287.65 | 0.86% | 1,860,149 |
| Jul 14, 2026 | 285.00 | 289.35 | 282.50 | 285.20 | 285.20 | -0.35% | 1,991,879 |
| Jul 13, 2026 | 281.00 | 287.40 | 279.55 | 286.20 | 286.20 | 0.46% | 1,928,730 |
| Jul 10, 2026 | 279.90 | 287.00 | 279.00 | 284.90 | 284.90 | 2.61% | 2,165,829 |
| Jul 9, 2026 | 278.95 | 282.45 | 275.65 | 277.65 | 277.65 | 0.02% | 2,581,365 |
| Jul 8, 2026 | 287.00 | 295.00 | 275.20 | 277.60 | 277.60 | -4.46% | 4,683,343 |
| Jul 7, 2026 | 294.45 | 294.90 | 288.40 | 290.55 | 290.55 | -1.09% | 1,745,795 |
| Jul 6, 2026 | 301.45 | 302.00 | 292.15 | 293.75 | 293.75 | -2.65% | 3,526,666 |
| Jul 3, 2026 | 305.05 | 307.70 | 301.20 | 301.75 | 301.75 | -0.59% | 1,932,084 |
| Jul 2, 2026 | 302.00 | 304.00 | 296.50 | 303.55 | 303.55 | 0.80% | 3,031,606 |
| Jul 1, 2026 | 306.40 | 308.80 | 300.00 | 301.15 | 301.15 | -1.36% | 2,689,840 |
| Jun 30, 2026 | 308.50 | 310.85 | 303.40 | 305.30 | 305.30 | -0.65% | 2,824,470 |
| Jun 29, 2026 | 312.60 | 316.50 | 305.50 | 307.30 | 307.30 | -1.44% | 2,685,070 |
| Jun 25, 2026 | 325.00 | 326.70 | 310.50 | 311.80 | 311.80 | -3.50% | 4,444,268 |
| Jun 24, 2026 | 320.60 | 330.00 | 320.10 | 323.10 | 323.10 | 0.78% | 8,882,121 |
| Jun 23, 2026 | 324.00 | 327.35 | 319.05 | 320.60 | 320.60 | -0.68% | 6,017,414 |
| Jun 22, 2026 | 314.00 | 329.00 | 314.00 | 322.80 | 322.80 | 3.41% | 16,911,821 |
| Jun 19, 2026 | 309.50 | 319.50 | 309.50 | 312.15 | 312.15 | 0.94% | 5,887,279 |
| Jun 18, 2026 | 311.80 | 319.50 | 307.20 | 309.25 | 309.25 | -0.45% | 5,752,301 |
| Jun 17, 2026 | 309.60 | 313.65 | 306.80 | 310.65 | 310.65 | 0.66% | 3,579,698 |
| Jun 16, 2026 | 312.00 | 317.25 | 305.50 | 308.60 | 308.60 | -0.69% | 3,818,612 |
| Jun 15, 2026 | 303.10 | 321.05 | 302.00 | 310.75 | 310.75 | 4.61% | 16,967,910 |
| Jun 12, 2026 | 291.50 | 298.00 | 289.65 | 297.05 | 297.05 | 3.48% | 3,683,532 |